GoPro, Inc. (BIT:1GPRO)
Italy
· Delayed Price · Currency is EUR 1.554
-0.023 (-1.46%)
At close: Dec 5, 2025
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.46% | - |
| Dec 4, 2025 | 1.60 | 1.60 | 1.60 | 1.58 | 1.58 | 4.85% | 1,000 |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.10% | - |
| Dec 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.52% | - |
| Dec 1, 2025 | 1.44 | 1.44 | 1.44 | 1.45 | 1.45 | 3.27% | 1 |
| Nov 28, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.85% | - |
| Nov 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.72% | - |
| Nov 26, 2025 | 1.43 | 1.43 | 1.43 | 1.39 | 1.39 | 2.43% | 200 |
| Nov 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.27% | - |
| Nov 24, 2025 | 1.34 | 1.34 | 1.34 | 1.41 | 1.41 | 9.93% | 40 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.55% | - |
| Nov 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 19, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 0.07% | 116 |
| Nov 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.54% | - |
| Nov 17, 2025 | 1.33 | 1.33 | 1.33 | 1.36 | 1.36 | -2.09% | 450 |
| Nov 14, 2025 | 1.32 | 1.32 | 1.32 | 1.39 | 1.39 | 5.39% | 2,016 |
| Nov 13, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.65% | - |
| Nov 12, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | 2.87% | 5,450 |
| Nov 11, 2025 | 1.45 | 1.45 | 1.33 | 1.36 | 1.36 | 0.82% | 3,448 |
| Nov 10, 2025 | 1.39 | 1.43 | 1.35 | 1.35 | 1.35 | 1.97% | 13,921 |
| Nov 7, 2025 | 1.43 | 1.43 | 1.43 | 1.32 | 1.32 | -9.58% | 2,000 |
| Nov 6, 2025 | 1.52 | 1.52 | 1.52 | 1.46 | 1.46 | -3.37% | 40 |
| Nov 5, 2025 | 1.52 | 1.52 | 1.52 | 1.51 | 1.51 | 0.33% | 6,150 |
| Nov 4, 2025 | 1.61 | 1.62 | 1.53 | 1.51 | 1.51 | -7.89% | 10,150 |
| Nov 3, 2025 | 1.76 | 1.76 | 1.62 | 1.64 | 1.64 | -1.98% | 2,500 |
| Oct 31, 2025 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -2.17% | 16,322 |
| Oct 30, 2025 | 1.65 | 1.65 | 1.65 | 1.71 | 1.71 | -2.46% | 1,500 |
| Oct 29, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -2.07% | 1,563 |
| Oct 28, 2025 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -2.51% | 190 |
| Oct 27, 2025 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -2.97% | 1,950 |
| Oct 24, 2025 | 1.90 | 1.97 | 1.84 | 1.89 | 1.89 | -2.73% | 23,429 |
| Oct 23, 2025 | 1.95 | 2.15 | 1.92 | 1.94 | 1.94 | -13.04% | 27,139 |
| Oct 22, 2025 | 1.90 | 2.36 | 1.90 | 2.23 | 2.23 | 20.39% | 50,151 |
| Oct 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.22% | - |
| Oct 20, 2025 | 1.80 | 1.86 | 1.76 | 1.86 | 1.86 | 12.00% | 6,241 |
| Oct 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.27% | - |
| Oct 16, 2025 | 1.88 | 1.88 | 1.84 | 1.72 | 1.72 | -5.51% | 1,190 |
| Oct 15, 2025 | 1.73 | 1.76 | 1.73 | 1.82 | 1.82 | 3.01% | 800 |
| Oct 14, 2025 | 1.73 | 1.73 | 1.71 | 1.76 | 1.76 | -0.11% | 10,539 |
| Oct 13, 2025 | 1.86 | 1.89 | 1.67 | 1.76 | 1.76 | -1.95% | 1,238 |
| Oct 10, 2025 | 2.09 | 2.09 | 1.80 | 1.80 | 1.80 | -9.96% | 13,571 |
| Oct 9, 2025 | 1.90 | 2.15 | 1.80 | 2.00 | 2.00 | 5.83% | 36,593 |
| Oct 8, 2025 | 1.85 | 1.99 | 1.80 | 1.89 | 1.89 | -2.53% | 16,100 |
| Oct 7, 2025 | 2.07 | 2.08 | 1.90 | 1.94 | 1.94 | -0.05% | 23,674 |
| Oct 6, 2025 | 2.02 | 2.02 | 1.85 | 1.94 | 1.94 | -2.27% | 7,670 |
| Oct 3, 2025 | 1.89 | 2.10 | 1.84 | 1.98 | 1.98 | 2.80% | 63,251 |
| Oct 2, 2025 | 1.96 | 1.96 | 1.83 | 1.93 | 1.93 | 5.64% | 6,720 |
| Oct 1, 2025 | 1.71 | 1.83 | 1.71 | 1.83 | 1.83 | 2.64% | 6,740 |
| Sep 30, 2025 | 1.78 | 1.86 | 1.76 | 1.78 | 1.78 | -3.73% | 18,520 |
| Sep 29, 2025 | 1.97 | 2.02 | 1.84 | 1.85 | 1.85 | -1.44% | 37,282 |
| Sep 26, 2025 | 1.98 | 1.98 | 1.82 | 1.88 | 1.88 | - | 20,700 |
| Sep 25, 2025 | 2.10 | 2.10 | 1.81 | 1.88 | 1.88 | -10.88% | 15,585 |
| Sep 24, 2025 | 2.37 | 2.37 | 2.12 | 2.10 | 2.10 | -15.84% | 52,181 |
| Sep 23, 2025 | 2.37 | 2.55 | 2.37 | 2.50 | 2.50 | 10.42% | 23,788 |
| Sep 22, 2025 | 2.17 | 2.31 | 2.17 | 2.26 | 2.26 | 6.69% | 9,881 |
| Sep 19, 2025 | 2.26 | 2.26 | 2.20 | 2.12 | 2.12 | -0.93% | 6,200 |
| Sep 18, 2025 | 1.98 | 2.04 | 1.98 | 2.14 | 2.14 | 8.40% | 7,473 |
| Sep 17, 2025 | 2.00 | 2.04 | 1.92 | 1.98 | 1.98 | 3.89% | 10,630 |
| Sep 16, 2025 | 2.05 | 2.05 | 1.90 | 1.90 | 1.90 | -0.52% | 22,309 |
| Sep 15, 2025 | 1.76 | 2.00 | 1.76 | 1.91 | 1.91 | 14.15% | 6,413 |
| Sep 12, 2025 | 1.92 | 1.92 | 1.69 | 1.68 | 1.68 | 5.35% | 40,179 |
| Sep 11, 2025 | 1.56 | 1.57 | 1.55 | 1.59 | 1.59 | 15.30% | 9,900 |
| Sep 10, 2025 | 1.47 | 1.47 | 1.40 | 1.38 | 1.38 | -0.43% | 33,250 |
| Sep 9, 2025 | 1.50 | 1.50 | 1.43 | 1.39 | 1.39 | 10.45% | 3,648 |
| Sep 8, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -1.42% | 1,000 |
| Sep 5, 2025 | 1.24 | 1.30 | 1.24 | 1.27 | 1.27 | 1.76% | 2,000 |
| Sep 4, 2025 | 1.24 | 1.24 | 1.24 | 1.25 | 1.25 | -3.55% | 300 |
| Sep 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.02% | - |
| Sep 2, 2025 | 1.24 | 1.24 | 1.24 | 1.26 | 1.26 | -4.33% | 80 |
| Sep 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.57% | - |
| Aug 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -5.45% | - |
| Aug 28, 2025 | 1.55 | 1.55 | 1.45 | 1.41 | 1.41 | -5.74% | 2,700 |
| Aug 27, 2025 | 1.47 | 1.56 | 1.47 | 1.50 | 1.50 | 7.38% | 8,820 |
| Aug 26, 2025 | 1.34 | 1.39 | 1.34 | 1.40 | 1.40 | 28.55% | 1,580 |
| Aug 25, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.82% | - |
| Aug 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.32% | - |
| Aug 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.58% | - |
| Aug 20, 2025 | 1.07 | 1.13 | 1.07 | 1.08 | 1.08 | -9.50% | 1,053 |
| Aug 19, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.76% | - |
| Aug 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.66% | 50 |
| Aug 14, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 5.32% | - |
| Aug 13, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.09% | - |
| Aug 12, 2025 | 1.12 | 1.12 | 1.12 | 1.07 | 1.07 | -8.30% | 291 |
| Aug 11, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3.45% | - |
| Aug 8, 2025 | 1.11 | 1.11 | 1.11 | 1.13 | 1.13 | 1.35% | 10 |
| Aug 7, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.80% | - |
| Aug 6, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.27% | - |
| Aug 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 14.48% | - |
| Aug 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -15.27% | - |
| Aug 1, 2025 | 1.08 | 1.08 | 1.01 | 1.13 | 1.13 | -2.75% | 9,080 |
| Jul 31, 2025 | 1.11 | 1.20 | 1.11 | 1.17 | 1.17 | -3.00% | 11,980 |
| Jul 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.92% | - |
| Jul 29, 2025 | 1.26 | 1.35 | 1.26 | 1.19 | 1.19 | -7.18% | 15,000 |
| Jul 28, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.88% | - |
| Jul 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 32.53% | - |
| Jul 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 22.36% | - |
| Jul 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 21, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 19.53% | - |
| Jul 18, 2025 | 0.66 | 0.66 | 0.66 | 0.68 | 0.68 | 0.07% | 1 |